105,850€
-1,49%
Echtzeit-Aktienkurs AEROP.DE PARIS SA INH.EO3
Bid:
Ask:
Aktienkurse zur AEROP.DE PARIS SA INH.EO3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 106,95 | 107,25 | 106,05 | 106,40 | -1,12% | - |
| 03.07.2025 | 106,50 | 107,90 | 106,50 | 107,60 | 0,75% | 61.248,00 |
| 02.07.2025 | 108,10 | 108,60 | 106,40 | 106,80 | -1,29% | 139.823,00 |
| 01.07.2025 | 106,80 | 108,40 | 106,50 | 108,20 | 1,69% | 81.511,00 |
| 30.06.2025 | 106,10 | 106,60 | 105,40 | 106,40 | 0,85% | 102.290,00 |
| 27.06.2025 | 106,60 | 106,70 | 103,80 | 105,50 | -0,47% | 88.562,00 |
| 26.06.2025 | 106,80 | 107,30 | 105,30 | 106,00 | -0,75% | 134.623,00 |
| 25.06.2025 | 105,80 | 107,40 | 105,30 | 106,80 | 0,75% | 108.263,00 |
| 24.06.2025 | 105,80 | 106,50 | 104,50 | 106,00 | 3,41% | 150.071,00 |
| 23.06.2025 | 103,40 | 104,70 | 102,10 | 102,50 | -1,91% | 111.157,00 |
| 20.06.2025 | 104,20 | 105,60 | 104,20 | 104,50 | 0,48% | 608.515,00 |
| 19.06.2025 | 106,60 | 106,70 | 103,50 | 104,00 | -2,71% | 108.745,00 |
| 18.06.2025 | 107,00 | 108,10 | 105,80 | 106,90 | 0,09% | 194.008,00 |
| 17.06.2025 | 108,70 | 108,90 | 106,80 | 106,80 | -2,38% | 124.818,00 |
| 16.06.2025 | 108,10 | 109,70 | 108,00 | 109,40 | 1,48% | 111.399,00 |
| 13.06.2025 | 109,70 | 109,80 | 107,60 | 107,80 | -2,80% | 84.996,00 |
| 12.06.2025 | 112,50 | 112,80 | 110,30 | 110,90 | -0,36% | 83.713,00 |
| 11.06.2025 | 111,10 | 111,80 | 110,70 | 111,30 | 0,18% | 93.038,00 |
| 10.06.2025 | 112,10 | 113,00 | 110,50 | 111,10 | -0,71% | 90.962,00 |
| 09.06.2025 | 113,40 | 113,40 | 111,70 | 111,90 | -0,97% | 68.980,00 |
| 06.06.2025 | 113,00 | 113,80 | 113,00 | 113,00 | 0,09% | 53.943,00 |
| 05.06.2025 | 114,30 | 114,60 | 112,70 | 112,90 | -1,14% | 63.871,00 |
| 04.06.2025 | 114,10 | 114,80 | 113,30 | 114,20 | 0,62% | 81.343,00 |
| 03.06.2025 | 114,30 | 115,10 | 113,50 | 113,50 | -3,24% | 103.335,00 |
| 02.06.2025 | 117,20 | 118,10 | 116,50 | 117,30 | -0,68% | 86.969,00 |
| 30.05.2025 | 116,50 | 118,40 | 116,40 | 118,10 | 1,81% | 392.848,00 |
| 29.05.2025 | 116,40 | 117,30 | 115,90 | 116,00 | -0,09% | 48.783,00 |
| 28.05.2025 | 115,60 | 116,30 | 115,00 | 116,10 | 0,26% | 59.958,00 |
| 27.05.2025 | 116,10 | 116,50 | 115,60 | 115,80 | -0,26% | 89.863,00 |
| 26.05.2025 | 115,10 | 116,40 | 115,10 | 116,10 | 1,66% | 57.057,00 |
| 23.05.2025 | 116,10 | 116,50 | 112,40 | 114,20 | -1,81% | 110.367,00 |
| 22.05.2025 | 116,10 | 117,10 | 115,50 | 116,30 | -0,34% | 63.655,00 |
| 21.05.2025 | 117,60 | 118,00 | 116,30 | 116,70 | -1,35% | 101.006,00 |
| 20.05.2025 | 117,30 | 119,00 | 116,50 | 118,30 | 0,85% | 103.837,00 |
| 19.05.2025 | 116,90 | 117,30 | 116,00 | 117,30 | 0,26% | 66.047,00 |
| 16.05.2025 | 115,80 | 117,20 | 115,40 | 117,00 | 1,04% | 81.759,00 |
| 15.05.2025 | 114,50 | 116,50 | 114,50 | 115,80 | 1,31% | 101.586,00 |
| 14.05.2025 | 113,70 | 114,30 | 112,80 | 114,30 | 0,53% | 81.889,00 |
| 13.05.2025 | 113,80 | 114,50 | 113,10 | 113,70 | 0,00% | 83.806,00 |
| 12.05.2025 | 114,10 | 115,00 | 112,90 | 113,70 | 0,53% | 102.114,00 |
| 09.05.2025 | 111,50 | 113,30 | 111,50 | 113,10 | 1,43% | 77.369,00 |
| 08.05.2025 | 112,60 | 113,40 | 111,50 | 111,50 | -0,89% | 78.343,00 |
| 07.05.2025 | 113,60 | 114,00 | 112,10 | 112,50 | -0,97% | 135.272,00 |
| 06.05.2025 | 113,80 | 114,10 | 112,10 | 113,60 | -0,18% | 79.868,00 |
| 05.05.2025 | 113,00 | 113,80 | 112,90 | 113,80 | 0,98% | 55.998,00 |
| 02.05.2025 | 111,20 | 113,20 | 111,20 | 112,70 | 2,64% | 118.100,00 |
| 30.04.2025 | 109,50 | 110,90 | 109,00 | 109,80 | 0,64% | 116.404,00 |
| 29.04.2025 | 108,10 | 110,80 | 108,00 | 109,10 | 0,55% | 74.046,00 |
| 28.04.2025 | 108,90 | 109,50 | 108,40 | 108,50 | -0,37% | 97.412,00 |
| 25.04.2025 | 109,40 | 110,00 | 108,00 | 108,90 | 1,78% | 131.125,00 |
| 24.04.2025 | 104,80 | 107,00 | 104,80 | 107,00 | 1,71% | 97.835,00 |
| 23.04.2025 | 105,20 | 106,80 | 104,90 | 105,20 | 0,48% | 121.690,00 |
| 22.04.2025 | 104,20 | 105,80 | 104,00 | 104,70 | 0,48% | 117.460,00 |
| 17.04.2025 | 103,60 | 104,50 | 102,40 | 104,20 | 0,77% | 139.423,00 |
| 16.04.2025 | 101,10 | 103,60 | 100,90 | 103,40 | 1,97% | 114.079,00 |
| 15.04.2025 | 98,95 | 101,60 | 98,95 | 101,40 | 2,58% | 85.142,00 |
| 14.04.2025 | 97,80 | 99,20 | 96,80 | 98,85 | 1,96% | 73.915,00 |
| 11.04.2025 | 97,15 | 97,70 | 95,70 | 96,95 | 0,31% | 87.833,00 |
| 10.04.2025 | 101,20 | 101,20 | 96,65 | 96,65 | 2,55% | 162.237,00 |
| 09.04.2025 | 93,95 | 95,70 | 93,40 | 94,25 | -1,57% | 166.135,00 |
| 08.04.2025 | 93,75 | 96,95 | 93,00 | 95,75 | 3,18% | 157.654,00 |
| 07.04.2025 | 91,00 | 99,10 | 89,50 | 92,80 | -1,07% | 322.795,00 |
| 04.04.2025 | 95,25 | 97,60 | 93,15 | 93,80 | -2,60% | 191.061,00 |
| 03.04.2025 | 93,15 | 96,30 | 92,95 | 96,30 | 1,69% | 182.497,00 |
| 02.04.2025 | 94,40 | 94,95 | 93,75 | 94,70 | -0,32% | 74.906,00 |
| 01.04.2025 | 94,30 | 95,25 | 93,80 | 95,00 | 1,12% | 95.483,00 |
| 31.03.2025 | 94,50 | 95,25 | 93,95 | 93,95 | -2,03% | 201.676,00 |
| 28.03.2025 | 96,70 | 97,60 | 95,80 | 95,90 | -0,98% | 89.410,00 |
| 27.03.2025 | 96,50 | 97,50 | 96,20 | 96,85 | -0,67% | 69.918,00 |
| 26.03.2025 | 97,60 | 98,40 | 97,40 | 97,50 | -0,96% | 42.770,00 |
| 25.03.2025 | 98,60 | 99,10 | 97,60 | 98,45 | 0,56% | 88.251,00 |
| 24.03.2025 | 99,15 | 99,75 | 97,40 | 97,90 | -0,61% | 67.292,00 |
| 21.03.2025 | 98,65 | 99,60 | 98,25 | 98,50 | -0,76% | 241.806,00 |
| 20.03.2025 | 99,30 | 99,70 | 98,15 | 99,25 | 0,25% | 67.143,00 |
| 19.03.2025 | 99,90 | 100,40 | 98,25 | 99,00 | -1,39% | 69.482,00 |
| 18.03.2025 | 100,00 | 101,80 | 99,40 | 100,40 | 0,90% | 94.662,00 |
| 17.03.2025 | 97,90 | 99,90 | 97,90 | 99,50 | 2,05% | 82.307,00 |
| 14.03.2025 | 96,30 | 97,70 | 96,25 | 97,50 | 1,30% | 125.452,00 |
| 13.03.2025 | 96,00 | 97,25 | 95,20 | 96,25 | -0,52% | 87.921,00 |
| 12.03.2025 | 99,45 | 99,60 | 96,45 | 96,75 | -2,03% | 107.119,00 |
| 11.03.2025 | 100,10 | 101,00 | 98,25 | 98,75 | -1,25% | 121.515,00 |
| 10.03.2025 | 102,80 | 103,10 | 99,75 | 100,00 | -2,15% | 125.402,00 |
| 07.03.2025 | 103,50 | 103,60 | 100,60 | 102,20 | -1,45% | 121.772,00 |
| 06.03.2025 | 102,70 | 104,00 | 101,60 | 103,70 | 1,57% | 230.208,00 |
| 05.03.2025 | 101,90 | 104,30 | 101,80 | 102,10 | 1,79% | 146.631,00 |
| 04.03.2025 | 99,80 | 100,40 | 98,80 | 100,30 | -0,40% | 211.141,00 |
| 03.03.2025 | 98,20 | 101,20 | 98,20 | 100,70 | 2,08% | 101.029,00 |
| 28.02.2025 | 97,90 | 99,20 | 97,50 | 98,65 | -0,15% | 442.644,00 |
| 27.02.2025 | 100,30 | 100,40 | 98,65 | 98,80 | -2,27% | 116.500,00 |
| 26.02.2025 | 102,20 | 102,30 | 100,70 | 101,10 | -0,39% | 131.320,00 |
| 25.02.2025 | 103,00 | 103,50 | 101,50 | 101,50 | -2,31% | 102.058,00 |
| 24.02.2025 | 103,30 | 103,90 | 101,40 | 103,90 | 1,17% | 147.740,00 |
| 21.02.2025 | 105,30 | 105,70 | 102,50 | 102,70 | -2,28% | 225.387,00 |
| 20.02.2025 | 111,00 | 111,70 | 105,10 | 105,10 | -8,37% | 258.160,00 |
| 19.02.2025 | 116,00 | 117,40 | 114,10 | 114,70 | -1,63% | 73.067,00 |
| 18.02.2025 | 117,30 | 117,70 | 115,10 | 116,60 | -0,60% | 82.930,00 |
| 17.02.2025 | 116,10 | 118,20 | 115,40 | 117,30 | 0,51% | 76.000,00 |
| 14.02.2025 | 114,80 | 117,20 | 114,50 | 116,70 | 1,39% | 103.979,00 |
| 13.02.2025 | 112,90 | 115,80 | 112,90 | 115,10 | 3,51% | 86.040,00 |
| 12.02.2025 | 111,50 | 112,30 | 110,70 | 111,20 | -0,27% | 74.785,00 |